Winnebago Industries Inc

WGO
🏛️ 美国 →
33.85
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 52.40 53.24 52.00 52.70 0.4M
2022-12-29 52.62 53.33 51.99 52.94 0.3M
2022-12-28 52.81 53.41 51.74 51.77 0.3M
2022-12-27 53.14 53.70 52.42 52.63 0.2M
2022-12-23 53.40 53.70 52.15 53.31 0.3M
2022-12-22 52.78 53.39 52.07 53.30 0.4M
2022-12-21 53.03 53.77 52.18 53.63 0.4M
2022-12-20 53.00 53.81 51.97 52.15 0.6M
2022-12-19 55.49 55.95 52.68 53.11 0.8M
2022-12-16 56.00 58.41 54.37 55.33 1.8M
2022-12-15 56.32 56.65 55.07 55.75 0.8M
2022-12-14 56.23 57.91 56.23 57.11 0.5M
2022-12-13 58.68 58.82 55.78 56.60 0.6M
2022-12-12 55.41 57.31 55.02 57.05 0.3M
2022-12-09 54.70 56.25 54.00 55.41 0.4M
2022-12-08 55.42 56.00 54.20 55.29 0.5M
2022-12-07 58.44 58.98 55.38 55.56 0.5M
2022-12-06 58.13 58.66 57.00 57.80 0.4M
2022-12-05 59.41 59.44 57.05 57.94 0.4M
2022-12-02 57.36 60.42 57.29 60.29 0.5M
2022-12-01 59.09 60.32 57.74 58.18 0.5M
2022-11-30 58.31 58.60 55.38 58.59 0.7M
2022-11-29 59.21 59.44 58.01 58.24 0.4M
2022-11-28 58.66 59.26 58.39 59.04 0.4M
2022-11-25 58.32 59.17 57.63 59.09 0.2M
2022-11-23 58.06 58.80 57.90 58.45 0.2M
2022-11-22 57.00 58.43 56.82 58.29 0.2M
2022-11-21 56.75 56.98 56.03 56.63 0.3M
2022-11-18 58.82 58.85 56.66 57.20 0.4M
2022-11-17 56.37 57.97 56.37 57.41 0.3M
2022-11-16 57.41 58.70 56.83 57.50 0.7M
2022-11-15 64.07 64.10 57.69 57.97 1.2M
2022-11-14 62.68 63.97 62.00 62.83 0.5M
2022-11-11 62.45 64.27 62.05 63.65 0.4M
2022-11-10 60.99 63.52 60.98 62.18 0.6M
2022-11-09 59.05 59.87 57.93 58.34 0.3M
2022-11-08 59.49 60.66 58.57 59.32 0.5M
2022-11-07 58.05 59.54 57.23 59.46 0.4M
2022-11-04 58.02 59.30 56.30 57.55 0.3M
2022-11-03 55.33 58.30 54.87 57.18 0.3M
2022-11-02 59.84 60.04 56.10 56.57 0.5M
2022-11-01 60.73 61.11 58.89 60.49 0.4M
2022-10-31 59.42 60.19 58.66 59.69 0.4M
2022-10-28 58.70 60.51 57.40 60.21 0.5M
2022-10-27 58.86 59.59 57.67 58.57 0.4M
2022-10-26 58.93 59.74 57.30 58.13 0.4M
2022-10-25 57.43 58.95 56.98 58.12 0.6M
2022-10-24 56.22 57.90 55.88 57.34 0.6M
2022-10-21 53.95 55.70 53.19 55.69 0.6M
2022-10-20 53.05 55.42 53.05 53.59 0.7M
2022-10-19 54.25 57.28 52.21 54.02 1.5M
2022-10-18 59.09 61.09 58.75 60.19 1.2M
2022-10-17 57.06 57.81 56.23 57.49 0.6M
2022-10-14 57.74 57.95 55.76 55.86 0.4M
2022-10-13 55.50 57.22 54.21 56.96 0.6M
2022-10-12 56.21 57.31 55.35 56.96 0.3M
2022-10-11 55.72 57.26 55.11 56.09 0.6M
2022-10-10 54.34 55.77 53.87 55.66 0.5M
2022-10-07 55.21 55.30 53.47 54.43 0.5M
2022-10-06 55.66 56.35 54.89 55.58 0.4M
2022-10-05 55.05 56.00 54.47 55.71 0.3M
2022-10-04 54.41 56.08 54.37 56.02 0.4M
2022-10-03 52.70 53.75 51.15 53.19 0.8M
2022-09-30 53.39 55.02 53.17 53.21 0.6M
2022-09-29 54.42 54.42 51.74 53.17 0.6M
2022-09-28 54.53 56.00 53.23 55.46 0.7M
2022-09-27 53.32 53.67 51.96 53.62 0.6M
2022-09-26 50.82 52.73 50.82 52.42 0.6M
2022-09-23 52.76 53.23 51.06 51.52 0.9M
2022-09-22 55.87 56.02 53.95 54.15 0.5M
2022-09-21 57.68 58.04 55.70 55.92 0.5M
2022-09-20 58.16 58.17 56.28 57.36 0.4M
2022-09-19 56.68 59.16 56.68 59.13 0.3M
2022-09-16 57.49 58.13 56.64 57.19 0.9M
2022-09-15 58.00 59.21 57.64 58.10 0.3M
2022-09-14 57.99 58.11 56.10 58.05 0.3M
2022-09-13 58.90 58.99 57.33 57.88 0.5M
2022-09-12 59.53 61.06 59.53 60.94 0.6M
2022-09-09 57.74 59.20 57.74 58.90 0.3M
2022-09-08 57.00 57.29 55.08 57.06 0.6M
2022-09-07 55.80 57.92 55.80 57.92 0.8M
2022-09-06 56.90 56.91 55.02 55.51 0.4M
2022-09-02 57.81 58.00 55.87 56.53 0.5M
2022-09-01 56.50 57.90 56.21 57.09 0.8M
2022-08-31 58.60 58.60 56.28 57.58 0.7M
2022-08-30 59.42 59.80 57.72 58.14 0.6M
2022-08-29 60.00 60.97 59.09 59.14 0.5M
2022-08-26 64.10 64.80 61.12 61.22 0.6M
2022-08-25 64.00 65.38 63.40 63.72 0.5M
2022-08-24 63.63 64.48 63.10 63.15 0.4M
2022-08-23 63.83 64.55 63.48 63.73 0.4M
2022-08-22 64.41 64.86 63.09 63.70 0.5M
2022-08-19 67.34 68.33 65.90 66.07 0.6M
2022-08-18 66.27 68.30 65.34 68.24 1.2M
2022-08-17 65.27 65.50 63.56 64.22 0.6M
2022-08-16 64.06 66.69 63.96 66.41 0.6M
2022-08-15 63.48 64.65 63.47 64.13 0.3M
2022-08-12 64.14 64.93 63.87 64.31 0.4M
2022-08-11 63.11 64.81 63.06 64.11 0.4M
2022-08-10 61.89 63.25 61.70 62.30 0.4M
2022-08-09 61.68 62.03 59.91 60.24 0.9M
2022-08-08 61.22 64.64 61.22 63.06 0.6M
2022-08-05 59.38 62.13 59.02 61.03 0.4M
2022-08-04 63.00 63.83 60.17 60.24 0.8M
2022-08-03 59.11 63.15 59.11 62.82 1.4M
2022-08-02 59.46 59.67 57.51 57.74 0.6M
2022-08-01 60.15 61.49 59.38 60.19 0.5M
2022-07-29 59.53 60.51 58.85 60.37 0.4M
2022-07-28 57.51 59.74 56.50 59.51 0.7M
2022-07-27 55.86 57.34 54.89 56.87 0.3M
2022-07-26 58.14 58.44 55.41 55.50 0.7M
2022-07-25 59.30 59.30 57.80 58.64 0.8M
2022-07-22 59.18 59.94 58.42 58.88 0.5M
2022-07-21 58.40 59.23 58.12 59.19 0.7M
2022-07-20 56.53 59.12 55.90 59.03 1.1M
2022-07-19 54.99 57.10 54.90 56.68 0.7M
2022-07-18 53.71 54.82 53.17 54.08 0.6M
2022-07-15 51.98 53.53 51.16 53.43 0.5M
2022-07-14 51.86 52.37 51.10 51.32 0.5M
2022-07-13 51.97 53.65 51.68 52.41 0.5M
2022-07-12 51.78 53.89 51.78 52.65 0.6M
2022-07-11 53.39 54.20 51.30 51.42 0.5M
2022-07-08 53.26 54.21 52.24 53.39 0.7M
2022-07-07 50.72 53.45 50.52 53.25 0.8M
2022-07-06 51.85 52.80 50.16 50.19 0.5M
2022-07-05 48.01 52.05 47.80 52.03 0.7M
2022-07-01 48.53 50.06 48.29 49.12 0.7M
2022-06-30 49.65 50.48 48.44 48.56 1.0M
2022-06-29 49.83 50.53 48.76 50.11 0.6M
2022-06-28 51.98 53.10 50.38 50.40 0.8M
2022-06-27 52.67 52.82 51.10 52.27 0.7M
2022-06-24 50.46 51.97 50.46 51.27 1.8M
2022-06-23 48.50 51.35 48.50 50.43 1.4M
2022-06-22 46.68 49.37 45.50 48.38 2.4M
2022-06-21 46.64 47.05 45.66 45.76 1.0M
2022-06-17 45.18 46.12 44.25 45.20 1.2M
2022-06-16 46.00 46.68 44.00 44.60 0.7M
2022-06-15 47.03 48.09 46.42 47.36 0.5M
2022-06-14 45.21 46.52 44.92 46.22 0.6M
2022-06-13 45.34 46.71 44.81 45.07 0.6M
2022-06-10 48.45 49.51 46.41 46.90 0.6M
2022-06-09 49.39 50.64 48.91 49.49 0.7M
2022-06-08 50.05 50.86 48.86 49.64 0.5M
2022-06-07 49.12 50.59 48.85 49.41 0.8M
2022-06-06 48.74 49.98 47.81 49.96 0.8M
2022-06-03 48.96 48.96 47.56 47.99 0.5M
2022-06-02 49.01 50.16 48.24 49.57 0.5M
2022-06-01 50.21 50.21 47.74 48.78 0.7M
2022-05-31 48.82 49.94 47.92 49.45 0.8M
2022-05-27 49.11 50.00 48.72 49.51 0.5M
2022-05-26 48.70 50.94 48.70 49.05 0.7M
2022-05-25 43.78 48.49 43.78 48.37 1.0M
2022-05-24 45.25 45.25 43.05 44.28 0.7M
2022-05-23 45.88 46.45 44.14 45.39 1.2M
2022-05-20 47.00 47.25 43.56 45.31 1.5M
2022-05-19 47.74 48.67 46.10 46.75 1.9M
2022-05-18 51.89 52.47 49.60 49.89 1.2M
2022-05-17 50.81 53.03 49.56 53.03 1.4M
2022-05-16 53.86 54.28 50.03 50.10 1.3M
2022-05-13 53.99 55.70 53.99 54.50 0.8M
2022-05-12 53.36 55.18 52.36 53.38 1.0M
2022-05-11 56.13 56.94 53.53 53.68 0.7M
2022-05-10 58.10 58.65 54.70 55.93 0.7M
2022-05-09 56.50 58.94 56.16 57.58 0.7M
2022-05-06 57.68 58.79 56.57 57.31 0.4M
2022-05-05 59.80 60.25 57.43 57.91 0.7M
2022-05-04 56.93 59.94 56.19 59.80 0.9M
2022-05-03 54.76 57.57 54.56 57.16 0.7M
2022-05-02 52.59 55.00 52.30 54.86 0.7M
2022-04-29 53.58 56.13 52.92 53.18 0.6M
2022-04-28 53.65 54.24 52.26 53.82 0.7M
2022-04-27 53.70 54.19 51.90 52.96 0.6M
2022-04-26 54.99 55.22 53.54 53.85 0.9M
2022-04-25 55.00 56.09 53.72 55.85 0.7M
2022-04-22 55.53 56.31 54.94 55.34 0.5M
2022-04-21 57.37 57.58 55.21 55.81 0.7M
2022-04-20 57.81 58.84 55.88 56.13 0.7M
2022-04-19 56.58 58.82 56.58 58.14 0.6M
2022-04-18 55.60 56.86 54.56 56.45 0.4M
2022-04-14 55.62 56.64 55.31 55.90 0.4M
2022-04-13 54.84 56.16 54.39 55.78 0.7M
2022-04-12 55.33 56.86 54.02 54.34 0.7M
2022-04-11 54.15 57.29 53.99 55.14 0.6M
2022-04-08 52.75 55.93 52.45 54.73 0.9M
2022-04-07 52.15 53.37 51.29 52.64 0.7M
2022-04-06 52.69 53.65 51.91 52.44 0.7M
2022-04-05 54.28 55.31 53.40 53.49 0.9M
2022-04-04 52.96 55.35 52.56 54.45 0.8M
2022-04-01 54.46 55.06 52.76 53.07 0.9M
2022-03-31 55.18 55.75 53.92 54.03 0.8M
2022-03-30 55.51 57.47 55.01 55.39 0.8M
2022-03-29 54.00 56.94 53.75 56.23 1.2M
2022-03-28 54.35 54.35 51.94 52.79 1.1M
2022-03-25 56.09 56.47 53.85 54.00 1.5M
2022-03-24 55.56 56.74 53.63 56.15 1.8M
2022-03-23 57.37 59.00 54.77 55.04 3.1M
2022-03-22 59.91 62.72 59.91 62.38 1.2M
2022-03-21 60.87 61.88 59.37 60.07 0.9M
2022-03-18 59.03 61.00 57.86 60.87 0.7M
2022-03-17 59.43 59.83 58.00 59.16 0.6M
2022-03-16 59.28 60.45 58.29 59.88 0.5M
2022-03-15 58.10 59.99 57.65 59.08 0.4M
2022-03-14 58.77 59.32 56.92 57.70 0.5M
2022-03-11 60.60 61.20 58.37 58.87 0.5M
2022-03-10 57.56 60.89 57.07 60.60 0.6M
2022-03-09 60.15 62.43 58.62 58.77 1.3M
2022-03-08 57.40 59.78 56.58 58.29 0.8M
2022-03-07 62.32 62.50 56.71 57.46 1.1M
2022-03-04 64.64 64.64 61.64 62.80 0.5M
2022-03-03 65.37 65.69 62.60 64.86 0.4M
2022-03-02 63.64 66.37 63.33 65.53 0.4M
2022-03-01 63.36 65.50 62.12 63.66 0.6M
2022-02-28 62.34 64.28 61.93 64.07 0.5M
2022-02-25 61.94 63.51 60.61 63.00 0.5M
2022-02-24 58.95 62.10 58.34 62.00 0.7M
2022-02-23 62.88 62.97 60.53 61.01 0.7M
2022-02-22 62.15 64.68 61.90 62.58 0.6M
2022-02-18 64.35 65.16 62.91 63.36 0.6M
2022-02-17 66.05 66.81 64.51 65.06 0.5M
2022-02-16 67.49 68.88 67.09 67.18 0.5M
2022-02-15 68.04 69.47 67.72 68.41 0.8M
2022-02-14 67.30 68.43 66.40 67.11 0.5M
2022-02-11 68.29 69.21 67.05 67.74 0.5M
2022-02-10 68.73 70.44 67.53 67.69 0.6M
2022-02-09 67.92 69.45 67.57 68.68 0.6M
2022-02-08 66.13 68.91 66.13 68.42 1.0M
2022-02-07 64.56 66.77 64.17 65.86 0.5M
2022-02-04 65.16 65.75 63.59 64.93 0.7M
2022-02-03 67.00 67.94 65.82 65.89 0.4M
2022-02-02 67.46 68.19 66.20 67.49 0.5M
2022-02-01 65.03 67.51 64.41 67.47 0.8M
2022-01-31 62.61 64.67 61.62 64.52 1.0M
2022-01-28 62.45 63.00 61.01 62.80 0.7M
2022-01-27 64.63 64.64 62.09 62.65 0.5M
2022-01-26 64.78 65.71 62.85 63.64 0.8M
2022-01-25 63.58 65.44 61.98 63.94 0.8M
2022-01-24 59.98 65.51 59.33 65.42 1.2M
2022-01-21 64.22 64.49 60.83 61.27 1.8M
2022-01-20 71.80 72.44 64.43 64.68 1.1M
2022-01-19 71.17 72.40 69.72 72.03 0.7M
2022-01-18 75.58 75.77 70.84 71.08 1.1M
2022-01-14 73.39 75.62 72.68 75.62 1.0M
2022-01-13 74.78 74.93 73.05 74.35 0.6M
2022-01-12 74.10 74.65 73.23 74.17 0.4M
2022-01-11 76.18 76.29 73.71 74.38 0.7M
2022-01-10 77.70 77.85 74.05 77.26 0.6M
2022-01-07 77.92 78.88 76.81 77.45 0.6M
2022-01-06 74.16 77.43 73.51 76.45 0.6M
2022-01-05 74.31 76.04 73.42 73.85 0.5M
2022-01-04 75.70 76.11 73.66 73.96 0.5M
2022-01-03 75.65 76.30 74.90 75.64 0.4M